Ercros, S.A. (FRA:CRS1)
Germany · Delayed Price · Currency is EUR 3.305
+0.030 (0.92%)
At close: Nov 28, 2025
Ercros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.92% | - |
| Nov 27, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | -0.15% | 2 |
| Nov 26, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 5.13% | - |
| Nov 25, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.35% | - |
| Nov 24, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.90% | - |
| Nov 21, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.96% | - |
| Nov 20, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.32% | - |
| Nov 19, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 2.95% | - |
| Nov 18, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.49% | - |
| Nov 17, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 1.32% | - |
| Nov 14, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.66% | - |
| Nov 13, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.49% | - |
| Nov 12, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Nov 11, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.72% | - |
| Nov 10, 2025 | 3.15 | 3.15 | 3.12 | 3.12 | 3.12 | -0.48% | 4,824 |
| Nov 7, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.48% | - |
| Nov 6, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.42% | - |
| Nov 5, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.96% | - |
| Nov 4, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Nov 3, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.92% | - |
| Oct 31, 2025 | 2.56 | 3.25 | 2.56 | 3.25 | 3.25 | 24.76% | - |
| Oct 30, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -4.93% | - |
| Oct 29, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Oct 28, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 6.41% | - |
| Oct 27, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Oct 24, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 16.52% | - |
| Oct 23, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -2.21% | - |
| Oct 22, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.31% | - |
| Oct 21, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -1.93% | - |
| Oct 20, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Oct 17, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -2.10% | - |
| Oct 16, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -3.44% | - |
| Oct 15, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -2.18% | - |
| Oct 14, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -0.98% | - |
| Oct 13, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -0.58% | - |
| Oct 10, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.20% | - |
| Oct 9, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.97% | - |
| Oct 8, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.39% | - |
| Oct 7, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.72% | - |
| Oct 6, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.32% | - |
| Oct 3, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.19% | - |
| Oct 2, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.56% | - |
| Oct 1, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -0.37% | - |
| Sep 30, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | - |
| Sep 29, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.56% | - |
| Sep 26, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.19% | - |
| Sep 25, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -0.37% | - |
| Sep 24, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.19% | - |
| Sep 23, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 2.89% | - |
| Sep 22, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -3.53% | - |